Onto Innovation Inc. (FRA:NNM)
Germany · Delayed Price · Currency is EUR 180.00
+0.30 (0.17%)
At close: Oct 23, 2026
FRA:NNM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 0.17% | 60 |
| Oct 22, 2026 | 187.30 | 190.30 | 179.70 | 179.70 | 179.70 | -10.73% | 66 |
| Oct 21, 2026 | 198.55 | 201.30 | 198.55 | 201.30 | 201.30 | 1.72% | 17 |
| Oct 20, 2026 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | -2.61% | - |
| Oct 19, 2026 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 4.23% | - |
| Oct 16, 2026 | 206.90 | 206.90 | 194.95 | 194.95 | 194.95 | -6.18% | 17 |
| Oct 15, 2026 | 208.10 | 210.30 | 207.80 | 207.80 | 207.80 | -10.55% | 70 |
| Oct 14, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | -3.57% | - |
| Oct 13, 2026 | 241.20 | 241.20 | 240.90 | 240.90 | 240.90 | -6.92% | 42 |
| Oct 12, 2026 | 261.30 | 261.30 | 258.80 | 258.80 | 258.80 | -0.12% | 9 |
| Oct 9, 2026 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | -3.72% | - |
| Oct 8, 2026 | 269.10 | 269.10 | 269.10 | 269.10 | 269.10 | -2.22% | - |
| Oct 7, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | -4.38% | - |
| Oct 6, 2026 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | -1.77% | - |
| Oct 5, 2026 | 291.30 | 293.00 | 291.30 | 293.00 | 293.00 | 4.20% | 15 |
| Oct 2, 2026 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | 2.37% | - |
| Oct 1, 2026 | 277.30 | 281.20 | 274.70 | 274.70 | 274.70 | 2.85% | 69 |
| Sep 30, 2026 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | 4.01% | - |
| Sep 29, 2026 | 250.90 | 256.90 | 250.90 | 256.80 | 256.80 | 1.95% | 27 |
| Sep 28, 2026 | 244.20 | 251.90 | 244.20 | 251.90 | 251.90 | 2.27% | 241 |
| Sep 25, 2026 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | 0.98% | - |
| Sep 24, 2026 | 244.30 | 244.30 | 243.80 | 243.90 | 243.90 | -1.09% | 132 |
| Sep 23, 2026 | 246.10 | 246.80 | 246.10 | 246.60 | 246.60 | 3.40% | 20 |
| Sep 22, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 3.29% | - |
| Sep 21, 2026 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | 6.55% | - |
| Sep 18, 2026 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | 2.22% | - |
| Sep 17, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.86% | - |
| Sep 16, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | -2.78% | - |
| Sep 15, 2026 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | -2.92% | - |
| Sep 14, 2026 | 232.50 | 233.70 | 222.70 | 222.70 | 222.70 | -3.38% | 15 |
| Sep 11, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | -1.24% | - |
| Sep 10, 2026 | 238.80 | 238.80 | 233.40 | 233.40 | 233.40 | -2.67% | 10 |
| Sep 9, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | 0.71% | - |
| Sep 8, 2026 | 232.90 | 238.10 | 232.90 | 238.10 | 238.10 | 4.43% | 10 |
| Sep 7, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 4.92% | - |
| Sep 4, 2026 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | -0.09% | - |
| Sep 3, 2026 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | -0.64% | - |
| Sep 2, 2026 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | -1.35% | - |
| Sep 1, 2026 | 228.30 | 228.30 | 221.00 | 221.90 | 221.90 | -4.39% | 40 |
| Aug 31, 2026 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | -6.11% | - |
| Aug 28, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | -5.14% | - |
| Aug 27, 2026 | 251.90 | 260.60 | 251.90 | 260.60 | 260.60 | 5.34% | 20 |
| Aug 26, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | 1.94% | - |
| Aug 25, 2026 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | -1.22% | - |
| Aug 24, 2026 | 246.00 | 246.00 | 245.70 | 245.70 | 245.70 | -3.12% | 10 |
| Aug 21, 2026 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | -1.21% | 16 |
| Aug 20, 2026 | 256.70 | 256.70 | 256.70 | 256.70 | 256.70 | 1.02% | - |
| Aug 19, 2026 | 267.60 | 277.80 | 254.10 | 254.10 | 254.10 | -13.72% | 49 |
| Aug 18, 2026 | 294.80 | 294.80 | 294.50 | 294.50 | 294.50 | -3.16% | 20 |
| Aug 17, 2026 | 284.20 | 304.10 | 284.20 | 304.10 | 304.10 | 4.22% | 17 |